Tổng Công ty Phát triển Đô thị Kinh Bắc - CTCP (kbc)

27
0.10
(0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.75 2.86% 155,635,000 -12,287,359 -325.0
25.80
29.55
27
2 tháng
(2024-09-23) 		0.60 2.27% 245,723,300 -15,909,459 -425.4
25.80
29.55
27
3 tháng
(2024-08-26) 		0.30 1.12% 290,963,000 -16,694,859 -445.8
24.70
29.55
27
6 tháng
(2024-05-27) 		-4.20 -13.46% 539,143,800 -18,150,220 -490.3
24.35
32.30
27
12 tháng
(2023-11-28) 		-4 -12.90% 1,495,642,100 -26,971,667 -724.2
24.35
36.10
27
24 tháng
(2022-12-05) 		4.95 22.45% 3,320,815,800 -1,379,722 -53.5
20
36.15
27
36 tháng
(2021-12-08) 		-12.75 -32.08% 5,018,474,200 13,656,578 774.5
13.95
46.58
27
60 tháng
(2019-12-19) 		15.86 142.42% 7,935,294,500 -30,098,702 59.3
7.76
46.58
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2012
8.00
 989,910 8.14 8.21 7.79 1,000 0 0.0
22/06/2012
8.14
 857,840 8.42 8.42 8.14 500 0 0.0
21/06/2012
8.42
 1,097,640 8.70 8.70 8.42 6,900 24,000 -0.2
20/06/2012
8.70
 424,860 8.78 8.99 8.70 0 0 0
19/06/2012
8.78
 1,109,670 8.70 9.13 8.70 12,690 90 0.2
18/06/2012
8.70
 2,860,710 8.35 8.70 8.49 0 113,390 -1.4
15/06/2012
8.35
 1,596,640 8.28 8.56 8.28 74,000 949,490 -10.5
14/06/2012
8.28
 550,530 8.56 8.56 8.21 1,500 240,760 -2.8
13/06/2012
8.56
 221,170 8.56 8.63 8.42 19,000 96,750 -0.9
12/06/2012
8.56
 390,610 8.85 8.85 8.49 40,000 24,850 0.2
11/06/2012
8.85
 441,120 8.92 9.13 8.78 2,000 72,560 -0.9
08/06/2012
8.92
 434,950 9.06 9.41 8.85 0 0 0
07/06/2012
9.06
 578,310 8.63 9.06 8.63 0 60,030 -0.8
06/06/2012
8.63
 302,060 8.28 8.63 8.28 500 10,900 -0.1
05/06/2012
8.28
 305,180 8.00 8.28 7.93 160 89,830 -1.1
04/06/2012
8.00
 596,080 8.35 8.35 8.00 1,000 201,980 -2.3
01/06/2012
8.35
 178,390 8.49 8.70 8.35 500 0 0.0
31/05/2012
8.49
 303,700 8.85 8.85 8.42 9,000 0 0.1
30/05/2012
8.85
 342,660 8.70 9.06 8.78 6,300 56,000 -0.6
29/05/2012
8.70
 485,060 8.56 8.78 8.35 70,000 40,000 0.4
28/05/2012
8.56
 461,360 8.21 8.56 8.42 0 20,000 -0.2
25/05/2012
8.21
 304,460 7.86 8.21 8.21 126,590 141,080 -0.2
24/05/2012
7.86
 445,820 8.21 8.28 7.86 0 0 0
23/05/2012
8.21
 362,040 8.63 8.63 8.21 29,210 1,080 0.3
22/05/2012
8.63
 229,450 8.63 8.99 8.35 0 2,850 -0.0
21/05/2012
8.63
 380,950 8.28 8.63 8.14 200 131,090 -1.6
18/05/2012
8.28
 672,700 8.70 8.70 8.28 10,000 243,430 -2.8
17/05/2012
8.70
 547,850 9.13 9.34 8.70 20,000 257,430 -3.0
16/05/2012
9.13
 519,710 9.41 9.48 9.06 77,090 146,520 -0.9
15/05/2012
9.41
 505,390 9.90 9.90 9.41 73,250 141,600 -0.9
14/05/2012
9.90
 608,640 10.39 10.39 9.90 33,690 166,550 -1.9
11/05/2012
10.39
 494,440 10.74 10.81 10.39 67,570 20,000 0.7
10/05/2012
10.74
 837,170 10.74 11.09 10.67 105,070 0 1.6
09/05/2012
10.74
 418,440 10.95 10.95 10.74 47,080 17,630 0.5
08/05/2012
10.95
 483,600 11.02 11.23 10.88 75,080 27,490 0.7
07/05/2012
11.02
 930,670 10.88 11.02 10.81 238,110 76,000 2.5
04/05/2012
10.88
 1,001,570 10.53 11.02 10.53 174,310 500 2.7
03/05/2012
10.53
 428,250 10.81 10.88 10.32 117,480 0 1.8
02/05/2012
10.81
 528,020 11.37 11.44 10.81 121,150 1,020 1.9
27/04/2012
11.37
 387,510 11.23 11.58 11.16 140,080 0 2.3
26/04/2012
11.23
 226,920 11.65 11.72 11.23 137,080 12,630 2.1
25/04/2012
11.65
 656,560 11.16 11.65 10.95 27,180 120,000 -1.4
24/04/2012
11.16
 518,200 10.95 11.30 10.53 27,080 0 0.4
23/04/2012
10.95
 392,820 11.23 11.37 10.81 27,080 90 0.4
20/04/2012
11.23
 366,280 11.79 11.79 11.23 27,080 9,810 0.3
19/04/2012
11.79
 608,070 12.36 12.64 11.79 305,040 14,640 5.2
18/04/2012
12.36
 1,476,050 11.86 12.43 12.00 32,090 119,930 -1.6
17/04/2012
11.86
 719,000 11.30 11.86 11.23 102,780 26,060 1.3
16/04/2012
11.30
 762,120 10.81 11.30 10.81 86,400 0 1.4
13/04/2012
10.81
 344,180 11.09 11.16 10.67 46,190 0 0.7
12/04/2012
11.09
 648,160 10.67 11.16 10.88 47,510 27,090 0.3
11/04/2012
10.67
 628,110 10.18 10.67 10.25 27,090 41,000 -0.2
10/04/2012
10.18
 347,810 10.46 10.60 10.18 78,090 0 1.2
09/04/2012
10.46
 354,240 9.97 10.46 9.90 26,090 0 0.4
06/04/2012
9.97
 167,480 9.97 10.18 9.90 0 0 0
05/04/2012
9.97
 184,440 9.62 9.97 9.48 27,090 500 0.4
04/04/2012
9.62
 140,390 9.90 10.04 9.55 27,080 0 0.4
03/04/2012
9.90
 209,890 9.48 9.90 9.62 53,080 220 0.7
30/03/2012
9.48
 353,030 9.76 9.76 9.41 110,790 46,890 0.9
29/03/2012
9.76
 410,340 10.18 10.53 9.69 102,080 0 1.5
28/03/2012
10.18
 354,090 10.53 10.53 10.04 50,600 0 0.7
27/03/2012
10.53
 459,450 11.02 11.02 10.53 92,400 970 1.4
26/03/2012
11.02
 785,320 10.67 11.16 10.67 199,220 58,180 2.2
23/03/2012
10.67
 577,540 10.18 10.67 10.25 0 41,770 -0.6
22/03/2012
10.18
 276,460 10.39 10.53 10.11 12,100 51,770 -0.6
21/03/2012
10.39
 521,530 10.04 10.53 10.04 2,000 82,100 -1.2
20/03/2012
10.04
 215,560 10.04 10.18 9.90 0 94,730 -1.4
19/03/2012
10.04
 279,960 9.83 10.18 9.83 0 71,180 -1.0
16/03/2012
9.83
 1,250,110 10.32 10.60 9.83 93,540 1,216,570 -15.9
15/03/2012
10.32
 652,840 9.83 10.32 9.34 114,900 461,210 -4.6
14/03/2012
9.83
 471,920 10.18 10.25 9.69 138,980 385,830 -3.4
13/03/2012
10.18
 383,000 10.67 10.95 10.18 80,050 274,770 -2.8
12/03/2012
10.67
 93,530 11.23 11.23 10.67 4,500 85,660 -1.2
09/03/2012
11.23
 129,240 11.44 11.51 10.88 40,640 0 0.6
08/03/2012
11.44
 129,550 12.00 12.50 11.44 75,340 15,030 1.1
07/03/2012
12.00
 257,590 11.44 12.00 11.02 185,180 0 3.1
06/03/2012
11.44
 570,710 11.02 11.51 11.09 470,300 0 7.7
05/03/2012
11.02
 468,030 10.53 11.02 10.46 61,040 0 0.9
02/03/2012
10.53
 95,200 10.39 10.74 10.39 35,450 0 0.5
01/03/2012
10.39
 163,330 10.18 10.53 9.97 130,520 34,000 1.4
29/02/2012
10.18
 87,950 9.90 10.18 9.55 72,030 17,550 0.8
28/02/2012
9.90
 65,210 10.18 10.32 9.90 38,790 0 0.6
27/02/2012
10.18
 69,880 10.18 10.53 10.04 35,040 180 0.5
24/02/2012
10.18
 145,050 10.67 10.81 10.18 37,150 0 0.6
23/02/2012
10.67
 175,120 10.39 10.88 10.04 102,290 150 1.6
22/02/2012
10.39
 175,090 9.90 10.39 9.83 107,060 24,000 1.2
21/02/2012
9.90
 151,010 10.04 10.25 9.90 101,100 0 1.4
20/02/2012
10.04
 67,400 9.76 10.18 9.90 19,000 0 0.3
17/02/2012
9.76
 117,040 9.48 9.90 9.48 70,050 0 1.0
16/02/2012
9.48
 310,500 9.20 9.62 9.20 190,760 97,000 1.3
15/02/2012
9.20
 163,360 8.92 9.27 8.92 143,050 0 1.9
14/02/2012
8.92
 111,810 8.49 8.92 8.35 65,680 0 0.8
13/02/2012
8.49
 72,570 8.92 8.92 8.49 35,040 0 0.4
10/02/2012
8.92
 207,980 9.34 9.34 8.92 132,200 0 1.7
09/02/2012
9.34
 95,880 9.62 9.83 9.34 73,050 0 1.0
08/02/2012
9.62
 118,800 9.34 9.76 9.41 105,340 0 1.4
07/02/2012
9.34
 154,530 8.92 9.34 8.85 137,100 0 1.8
06/02/2012
8.92
 69,710 8.49 8.92 8.14 58,020 220 0.7
03/02/2012
8.49
 149,260 8.92 9.34 8.49 89,330 0 1.2
02/02/2012
8.92
 95,580 8.49 8.92 8.78 58,050 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |